-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
+4.76% -
3 MONTH PERFORMANCE
-3.30% -
6 MONTH PERFORMANCE
-2.22% -
YEAR-TO-DATE PERFORMANCE
-12.00% -
1 YEAR PERFORMANCE
+15.79%
RLX Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.94 | $1.76 (-9.28%) | $1.95 | $1.74 | 23.33 M | $2.16 B |
| 10/03/2024 | $1.78 | $1.89 (6.18%) | $1.93 | $1.75 | 20.99 M | $2.32 B |
| 10/02/2024 | $1.88 | $1.79 (-4.79%) | $1.89 | $1.75 | 26.37 M | $2.20 B |
| 10/01/2024 | $1.81 | $1.71 (-5.52%) | $1.82 | $1.66 | 12.62 M | $2.10 B |
| 09/30/2024 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.78 | 16.21 M | $2.22 B |
| 09/27/2024 | $1.90 | $1.68 (-11.58%) | $1.91 | $1.67 | 12.68 M | $2.06 B |
| 09/26/2024 | $1.84 | $1.87 (1.63%) | $1.90 | $1.80 | 10.49 M | $2.30 B |
| 09/25/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.72 | 1.72 M | $2.11 B |
| 09/24/2024 | $1.74 | $1.77 (1.72%) | $1.79 | $1.72 | 2.65 M | $2.18 B |
| 09/23/2024 | $1.65 | $1.67 (1.21%) | $1.70 | $1.65 | 773,754 | $2.05 B |
| 09/20/2024 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.65 | 3.22 M | $2.03 B |
| 09/19/2024 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.65 | 1.61 M | $2.05 B |
| 09/18/2024 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.65 | 1.55 M | $2.03 B |
| 09/17/2024 | $1.65 | $1.65 (0%) | $1.66 | $1.65 | 967,946 | $2.03 B |
| 09/16/2024 | $1.65 | $1.65 (0%) | $1.67 | $1.64 | 1.66 M | $2.03 B |
| 09/13/2024 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.65 | 1.21 M | $2.03 B |
| 09/12/2024 | $1.66 | $1.67 (0.6%) | $1.69 | $1.66 | 1.23 M | $2.05 B |
| 09/11/2024 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.67 | 1.35 M | $2.05 B |
| 09/10/2024 | $1.68 | $1.70 (1.19%) | $1.73 | $1.68 | 2.04 M | $2.09 B |
| 09/09/2024 | $1.68 | $1.69 (0.6%) | $1.73 | $1.67 | 1.28 M | $2.08 B |
| 09/06/2024 | $1.67 | $1.69 (1.2%) | $1.71 | $1.66 | 2.39 M | $2.08 B |
| 09/05/2024 | $1.66 | $1.68 (1.2%) | $1.72 | $1.66 | 2.56 M | $2.06 B |
| 09/04/2024 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.65 | 1.00 M | $2.05 B |
| 09/03/2024 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.67 | 2.43 M | $2.06 B |
| 08/30/2024 | $1.67 | $1.69 (1.2%) | $1.69 | $1.65 | 7.70 M | $2.11 B |
| 08/29/2024 | $1.65 | $1.66 (0.61%) | $1.70 | $1.64 | 1.14 M | $2.07 B |
| 08/28/2024 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.62 | 1.21 M | $2.02 B |
| 08/27/2024 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.65 | 1.93 M | $2.11 B |
| 08/26/2024 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.68 | 2.20 M | $2.10 B |
| 08/23/2024 | $1.75 | $1.80 (2.86%) | $1.83 | $1.75 | 2.71 M | $2.25 B |
| 08/22/2024 | $1.79 | $1.78 (-0.56%) | $1.80 | $1.74 | 2.77 M | $2.22 B |
| 08/21/2024 | $1.68 | $1.79 (6.55%) | $1.79 | $1.68 | 2.83 M | $2.24 B |
| 08/20/2024 | $1.66 | $1.68 (1.2%) | $1.70 | $1.65 | 2.18 M | $2.10 B |
| 08/19/2024 | $1.63 | $1.68 (3.07%) | $1.69 | $1.63 | 3.03 M | $2.10 B |
| 08/16/2024 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.59 | 2.80 M | $2.01 B |
| 08/15/2024 | $1.58 | $1.62 (2.53%) | $1.66 | $1.56 | 3.45 M | $2.02 B |
| 08/14/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.56 | 1.47 M | $1.97 B |
| 08/13/2024 | $1.56 | $1.59 (1.92%) | $1.60 | $1.56 | 1.73 M | $1.99 B |
| 08/12/2024 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.56 | 941,800 | $1.96 B |
| 08/09/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.55 | 1.91 M | $1.97 B |
| 08/08/2024 | $1.50 | $1.58 (5.33%) | $1.61 | $1.50 | 2.67 M | $1.97 B |
| 08/07/2024 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.57 | 1.70 M | $1.96 B |
| 08/06/2024 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.55 | 4.04 M | $1.99 B |
| 08/05/2024 | $1.53 | $1.59 (3.92%) | $1.62 | $1.53 | 4.04 M | $1.99 B |
| 08/02/2024 | $1.69 | $1.69 (0%) | $1.72 | $1.68 | 1.50 M | $2.11 B |
| 08/01/2024 | $1.78 | $1.69 (-5.06%) | $1.79 | $1.68 | 3.25 M | $2.11 B |
| 07/31/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.78 | 981,327 | $2.24 B |
| 07/30/2024 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.75 | 1.22 M | $2.20 B |
| 07/29/2024 | $1.79 | $1.80 (0.56%) | $1.85 | $1.78 | 1.37 M | $2.25 B |
| 07/26/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.77 | 694,278 | $2.24 B |
| 07/25/2024 | $1.76 | $1.79 (1.7%) | $1.79 | $1.76 | 1.01 M | $2.24 B |
| 07/24/2024 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.75 | 859,800 | $2.20 B |
| 07/23/2024 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.77 | 1.56 M | $2.24 B |
| 07/22/2024 | $1.80 | $1.82 (1.11%) | $1.82 | $1.78 | 901,721 | $2.27 B |
| 07/19/2024 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.75 | 2.04 M | $2.22 B |
| 07/18/2024 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.77 | 1.49 M | $2.22 B |
| 07/17/2024 | $1.80 | $1.80 (0%) | $1.81 | $1.77 | 1.66 M | $2.25 B |
| 07/16/2024 | $1.77 | $1.82 (2.82%) | $1.82 | $1.76 | 2.29 M | $2.27 B |
| 07/15/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.75 | 2.42 M | $2.21 B |
| 07/12/2024 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.80 | 1.47 M | $2.26 B |
| 07/11/2024 | $1.81 | $1.81 (0%) | $1.84 | $1.80 | 1.73 M | $2.26 B |
| 07/10/2024 | $1.80 | $1.81 (0.56%) | $1.82 | $1.78 | 1.69 M | $2.26 B |
| 07/09/2024 | $1.81 | $1.82 (0.55%) | $1.82 | $1.77 | 2.25 M | $2.27 B |
| 07/08/2024 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.81 | 1.30 M | $2.26 B |
| 07/05/2024 | $1.83 | $1.82 (-0.55%) | $1.84 | $1.81 | 1.30 M | $2.27 B |